時価総額 $4.60T
2.05%
ボリューム24h $389.47B
7.66%
BTC % 54.33%
-0.38%
ETH % 12.4%
2.25%
硬貨
33.336
+13
取引所
885
最後の更新
42 秒 前
PulseBitcoin (PLSB) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.045312 | $0.039618 | $0.047649 | $0.047649 | - | - |
| Oct-04 2025 | $0.047649 | $0.046728 | $0.050922 | $0.050718 | - | - |
| Oct-03 2025 | $0.050718 | $0.050222 | $0.055488 | $0.050661 | - | - |
| Oct-02 2025 | $0.051448 | $0.049347 | $0.068765 | $0.06823 | - | - |
| Oct-01 2025 | $0.06823 | $0.06823 | $0.075216 | $0.075216 | - | - |
| Sep-30 2025 | $0.075216 | $0.072983 | $0.086756 | $0.086756 | $3,602 | - |
| Sep-29 2025 | $0.085201 | $0.081477 | $0.086018 | $0.08384 | - | - |
| Sep-28 2025 | $0.08384 | $0.08167 | $0.08384 | $0.08383 | $506 | - |
| Sep-27 2025 | $0.08383 | $0.075521 | $0.084099 | $0.078624 | $2,895 | - |
| Sep-26 2025 | $0.077203 | $0.072196 | $0.078292 | $0.072196 | - | - |
| Sep-25 2025 | $0.072196 | $0.072196 | $0.076792 | $0.074998 | - | - |
| Sep-24 2025 | $0.074998 | $0.073907 | $0.077353 | $0.077353 | - | - |
| Sep-23 2025 | $0.077353 | $0.069789 | $0.077353 | $0.073629 | $4,985 | - |
| Sep-22 2025 | $0.074317 | $0.070204 | $0.075116 | $0.070204 | $1,977 | - |
| Sep-21 2025 | $0.070204 | $0.063167 | $0.075558 | $0.063178 | - | - |